Shanghai Qifan Cable
起帆电缆 SH605222 Forward-adjusted MAIN
22.11
+0.32
(+1.47%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
21.93
High
22.50
Low
21.86
Prev close
21.79
Amplitude
2.94%
Volume
4.0M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
22.04
MA10
22.33
MA20
22.26
MA60
20.37
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 21.93 | 22.50 | 21.86 | 22.11 | 4M |
| 2 | 2026-09-29 | 21.76 | 21.97 | 21.52 | 21.79 | 3M |
| 3 | 2026-09-28 | 22.12 | 22.26 | 21.32 | 21.52 | 4M |
| 4 | 2026-09-24 | 22.96 | 22.96 | 22.00 | 22.14 | 5M |
| 5 | 2026-09-23 | 22.68 | 22.82 | 22.16 | 22.63 | 5M |
| 6 | 2026-09-22 | 22.74 | 22.88 | 22.54 | 22.68 | 5M |
| 7 | 2026-09-21 | 22.38 | 23.08 | 22.11 | 22.71 | 8M |
| 8 | 2026-09-18 | 22.57 | 22.95 | 22.39 | 22.39 | 6M |
| 9 | 2026-09-17 | 22.58 | 22.95 | 22.55 | 22.56 | 5M |
| 10 | 2026-09-16 | 22.64 | 23.14 | 22.35 | 22.77 | 9M |
| 11 | 2026-09-15 | 22.48 | 23.61 | 22.43 | 22.85 | 11M |
| 12 | 2026-09-14 | 22.50 | 22.65 | 21.80 | 22.48 | 8M |
52W
Data range
16.02
21.8%
43.93
High/low over the last 250 trading days, and where the price sits.
← Stocks